公准精密

3178
🏛️ 中国台湾 →
58.30
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 58.90 59.50 58.30 58.30 0.0M
2025-10-02 58.10 59.50 58.00 58.80 0.1M
2025-10-01 57.90 58.90 57.30 57.50 0.0M
2025-09-30 56.80 57.70 56.80 57.70 0.0M
2025-09-26 58.10 58.10 55.90 56.80 0.1M
2025-09-25 59.60 59.70 58.10 59.00 0.1M
2025-09-24 60.10 60.20 59.20 59.60 0.1M
2025-09-23 61.20 61.20 59.60 59.70 0.1M
2025-09-22 61.90 61.90 60.90 61.00 0.0M
2025-09-19 60.60 63.20 59.40 61.90 0.1M
2025-09-18 60.50 61.90 60.50 60.50 0.1M
2025-09-17 60.80 61.50 60.20 60.40 0.1M
2025-09-16 60.20 60.60 59.60 60.50 0.1M
2025-09-15 59.30 60.80 58.50 59.90 0.1M
2025-09-12 59.10 60.70 59.10 59.30 0.0M
2025-09-11 62.00 62.00 59.00 59.10 0.2M
2025-09-10 62.50 62.50 61.10 61.40 0.1M
2025-09-09 64.10 64.30 61.60 62.00 0.1M
2025-09-08 63.60 63.60 62.70 63.50 0.1M
2025-09-05 63.40 64.20 62.60 63.00 0.2M
2025-09-04 66.40 67.70 62.40 62.40 0.3M
2025-09-03 63.80 65.00 62.00 64.50 0.2M
2025-09-02 63.40 65.30 61.60 61.60 0.2M
2025-09-01 63.60 67.10 63.00 63.40 0.3M
2025-08-29 67.50 71.50 63.70 63.70 1.4M
2025-08-28 60.80 66.00 60.40 66.00 0.8M
2025-08-27 59.70 60.60 59.70 60.00 0.1M
2025-08-26 60.00 60.60 59.00 59.50 0.1M
2025-08-25 59.20 60.50 59.20 59.80 0.1M
2025-08-22 60.90 61.40 58.70 58.70 0.2M
2025-08-21 61.20 61.50 59.10 60.70 0.3M
2025-08-20 62.70 65.70 58.50 59.00 1.7M
2025-08-19 55.30 60.90 55.00 60.90 0.8M
2025-08-18 56.30 56.30 55.20 55.40 0.1M
2025-08-15 56.00 56.90 55.00 56.20 0.2M
2025-08-14 56.50 57.00 54.10 55.80 0.1M
2025-08-13 57.70 58.00 56.00 56.30 0.2M
2025-08-12 59.10 59.80 57.00 57.60 0.2M
2025-08-11 58.10 58.80 57.10 57.10 0.3M
2025-08-08 60.70 60.80 58.60 59.20 0.3M
2025-08-07 60.90 61.60 60.00 60.70 0.3M
2025-08-06 61.50 65.30 59.60 60.00 0.9M
2025-08-05 64.90 64.90 60.50 60.80 0.9M
2025-08-04 62.60 67.80 62.60 64.60 1.7M
2025-08-01 59.20 61.80 57.90 61.80 1.5M
2025-07-31 56.20 56.20 56.20 56.20 0.2M
2025-07-30 48.00 51.10 47.90 51.10 0.2M
2025-07-29 45.95 46.50 45.80 46.50 0.0M
2025-07-28 45.70 46.30 45.70 45.85 0.0M
2025-07-25 45.55 46.35 45.55 45.70 0.0M
2025-07-24 45.45 45.90 45.40 45.50 0.0M
2025-07-23 45.90 45.90 45.30 45.40 0.0M
2025-07-22 46.40 46.40 45.50 45.50 0.0M
2025-07-21 46.50 46.90 46.50 46.60 0.0M
2025-07-18 46.80 46.80 46.30 46.40 0.0M
2025-07-17 46.70 46.95 46.00 46.95 0.0M
2025-07-16 45.15 46.85 45.15 46.70 0.0M
2025-07-15 45.80 45.80 45.35 45.35 0.0M
2025-07-14 46.40 46.40 45.00 45.90 0.0M
2025-07-11 44.25 46.80 44.15 46.60 0.0M
2025-07-10 45.90 45.90 44.10 44.25 0.1M
2025-07-09 45.55 46.15 45.55 45.90 0.0M
2025-07-08 45.85 46.95 45.80 46.15 0.0M
2025-07-07 45.75 45.80 45.75 45.80 0.0M
2025-07-04 46.70 47.00 46.30 46.30 0.0M
2025-07-03 46.05 48.15 46.05 47.05 0.1M
2025-07-02 46.00 46.15 45.85 45.95 0.0M
2025-07-01 46.10 47.00 45.90 46.60 0.0M
2025-06-30 47.25 47.25 46.15 46.50 0.0M
2025-06-27 46.90 47.45 46.80 47.25 0.0M
2025-06-26 46.60 46.90 46.00 46.90 0.0M
2025-06-25 47.85 47.85 45.50 46.70 0.0M
2025-06-24 45.95 47.00 45.95 46.90 0.0M
2025-06-23 45.80 46.00 45.80 46.00 0.0M
2025-06-20 47.00 47.00 46.15 46.15 0.0M
2025-06-19 47.15 47.15 46.50 46.50 0.0M
2025-06-18 47.00 47.70 47.00 47.15 0.0M
2025-06-17 47.80 48.65 47.05 47.05 0.1M
2025-06-16 47.60 47.70 47.05 47.20 0.0M
2025-06-13 48.45 49.00 47.95 47.95 0.0M
2025-06-12 48.40 48.50 48.15 48.40 0.0M
2025-06-11 48.25 48.40 48.10 48.30 0.0M
2025-06-10 48.30 48.40 48.05 48.10 0.0M
2025-06-09 49.00 49.00 48.05 48.10 0.0M
2025-06-06 49.20 49.20 48.95 49.00 0.0M
2025-06-05 48.70 49.00 48.60 48.95 0.0M
2025-06-04 49.00 49.80 48.65 48.90 0.0M
2025-06-03 49.50 49.50 48.50 48.50 0.0M
2025-05-29 48.40 49.80 48.40 49.15 0.0M
2025-05-28 49.95 50.20 49.00 49.85 0.0M
2025-05-27 50.00 50.00 49.50 49.95 0.0M
2025-05-26 50.70 50.90 49.80 49.80 0.0M
2025-05-23 50.80 51.20 50.60 50.70 0.0M
2025-05-22 50.40 51.20 49.80 50.90 0.0M
2025-05-21 50.50 50.50 50.00 50.30 0.0M
2025-05-20 50.50 50.80 49.80 49.80 0.0M
2025-05-19 51.20 51.20 50.30 50.50 0.0M
2025-05-16 51.40 51.50 51.00 51.20 0.0M
2025-05-15 51.00 51.50 50.40 51.50 0.0M
2025-05-14 50.90 51.90 50.60 50.80 0.1M
2025-05-13 51.50 51.70 50.60 50.60 0.0M
2025-05-12 49.40 50.70 49.30 50.50 0.0M
2025-05-09 49.60 49.60 49.10 49.10 0.0M
2025-05-08 49.15 49.55 49.05 49.45 0.0M
2025-05-07 49.75 49.75 48.00 49.10 0.0M
2025-05-06 49.40 49.75 49.40 49.75 0.0M
2025-05-05 52.20 52.20 48.60 49.50 0.0M
2025-05-02 50.50 51.30 50.50 51.00 0.1M
2025-04-30 50.40 51.80 50.00 50.00 0.1M
2025-04-29 49.40 50.40 49.40 50.20 0.1M
2025-04-28 50.50 50.50 48.75 49.90 0.1M
2025-04-25 50.00 50.40 49.20 49.45 0.1M
2025-04-24 49.00 49.45 49.00 49.00 0.0M
2025-04-23 48.10 49.50 48.00 49.00 0.0M
2025-04-22 46.60 48.50 46.60 47.10 0.0M
2025-04-21 49.00 49.00 47.80 47.80 0.0M
2025-04-18 49.75 49.75 49.00 49.40 0.1M
2025-04-17 50.60 50.60 49.10 49.75 0.0M
2025-04-16 53.00 53.00 50.60 50.60 0.1M
2025-04-15 48.00 49.50 48.00 49.50 0.1M
2025-04-14 47.85 49.00 47.85 48.00 0.1M
2025-04-11 47.90 47.90 45.55 47.40 0.1M
2025-04-10 47.90 47.90 46.80 47.90 0.1M
2025-04-09 43.70 44.85 43.55 43.55 0.1M
2025-04-08 49.00 50.90 48.35 48.35 0.1M
2025-04-07 53.70 53.70 53.70 53.70 0.0M
2025-04-02 59.50 60.80 59.50 59.60 0.0M
2025-04-01 57.80 59.10 56.80 59.10 0.1M
2025-03-31 61.60 61.60 56.10 56.70 0.2M
2025-03-28 64.00 65.00 62.00 62.00 0.1M
2025-03-27 65.40 65.80 64.20 64.20 0.0M
2025-03-26 65.70 67.00 65.70 66.50 0.0M
2025-03-25 66.70 67.00 65.70 65.70 0.1M
2025-03-24 66.00 67.40 66.00 66.20 0.1M
2025-03-21 67.20 67.20 65.90 65.90 0.0M
2025-03-20 67.90 68.00 65.80 66.20 0.1M
2025-03-19 65.50 66.60 65.50 66.00 0.1M
2025-03-18 64.10 65.50 64.10 65.40 0.1M
2025-03-17 64.10 64.50 63.70 64.10 0.0M
2025-03-14 63.10 63.90 62.90 63.00 0.0M
2025-03-13 63.50 64.30 63.20 63.20 0.0M
2025-03-12 63.10 64.00 62.90 64.00 0.0M
2025-03-11 63.40 63.70 62.00 63.50 0.1M
2025-03-10 64.90 65.50 64.30 64.60 0.0M
2025-03-07 66.60 67.20 65.20 65.20 0.1M
2025-03-06 68.50 68.50 66.10 66.20 0.1M
2025-03-05 66.90 68.00 66.90 67.40 0.1M
2025-03-04 66.50 67.50 65.10 66.90 0.1M
2025-03-03 67.10 68.30 64.90 66.00 0.1M
2025-02-27 72.70 73.30 67.90 67.90 0.0M
2025-02-26 64.50 70.50 64.50 70.50 0.0M
2025-02-25 63.80 64.30 63.60 64.10 0.0M
2025-02-24 63.20 64.00 63.00 64.00 0.0M
2025-02-21 63.50 64.00 63.00 64.00 0.0M
2025-02-20 64.20 64.30 63.60 64.00 0.0M
2025-02-19 62.20 64.40 62.20 64.00 0.0M
2025-02-18 62.30 62.60 61.90 62.20 0.0M
2025-02-17 62.30 62.80 62.10 62.50 0.0M
2025-02-14 62.10 62.60 62.00 62.30 0.0M
2025-02-13 61.30 62.60 61.30 62.20 0.0M
2025-02-12 61.40 61.90 61.30 61.40 0.0M
2025-02-11 62.30 62.40 61.10 61.40 0.0M
2025-02-10 63.60 63.60 60.60 61.90 0.0M
2025-02-07 63.50 65.50 63.50 63.90 0.0M
2025-02-06 63.10 63.70 63.10 63.70 0.0M
2025-02-05 63.60 63.60 63.00 63.20 0.0M
2025-02-04 63.50 63.60 62.20 62.20 0.0M
2025-02-03 63.30 63.30 62.20 62.80 0.0M
2025-01-22 63.40 63.80 62.10 63.50 0.0M
2025-01-21 62.10 63.40 62.00 62.50 0.0M
2025-01-20 62.10 63.00 62.10 63.00 0.0M
2025-01-17 63.00 63.00 61.80 62.00 0.0M
2025-01-16 63.50 63.60 62.30 62.80 0.0M
2025-01-15 64.50 64.50 62.00 62.10 0.0M
2025-01-14 62.40 64.80 61.80 64.80 0.0M
2025-01-13 64.90 64.90 63.00 63.10 0.0M
2025-01-10 67.00 67.10 65.60 65.60 0.0M
2025-01-09 70.60 70.80 67.10 67.50 0.0M
2025-01-08 72.30 72.80 70.30 70.30 0.0M
2025-01-07 71.60 72.10 71.00 71.20 0.0M
2025-01-06 71.10 71.10 70.20 71.00 0.0M
2025-01-03 68.90 72.80 68.90 70.90 0.1M
2025-01-02 69.30 69.40 68.90 68.90 0.0M